Dark

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:54 PM EDT

37.35USD-1.112%(-0.42)17,043,800

37.27Bid 37.31Ask 0.04Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

37.60USD-0.450%(-0.17)53,122

After-hours

Jun 30, 2026 4:59:30 PM EDT

37.48USD+0.350%(+0.13)506,320

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	37.6100	39.7600	37.25000	37.3500	-1.112%	17,043,800	0.000%
2026-06-29	39.9350	40.4000	36.10000	37.7700	-3.550%	20,066,525	-1.112%
2026-06-26	39.3500	40.3699	37.96000	39.1600	-4.371%	47,908,101	-4.622%
2026-06-25	43.5500	43.9700	39.80000	40.9500	-2.454%	12,988,363	-8.791%
2026-06-24	45.1800	45.2200	40.41000	41.9800	-7.268%	15,648,735	-11.029%
2026-06-23	42.3500	46.8000	41.64000	45.2700	+0.155%	17,212,799	-17.495%
2026-06-22	46.9150	47.9600	44.62000	45.2000	-2.983%	16,311,264	-17.367%
2026-06-18	47.1850	47.7800	45.37000	46.5900	+2.238%	14,554,440	-19.833%
2026-06-17	46.5100	48.6700	45.25000	45.5700	-1.513%	27,044,006	-18.038%
2026-06-16	46.0050	49.3400	45.92000	46.2700	-0.430%	20,750,362	-19.278%
2026-06-15	44.8500	46.9850	44.70000	46.4700	+8.829%	18,805,480	-19.626%
2026-06-12	41.4900	44.9500	40.88000	42.7000	+2.966%	22,708,375	-12.529%
2026-06-11	38.6550	42.0650	37.93000	41.4700	+6.552%	17,088,829	-9.935%
2026-06-10	40.4200	42.7400	38.63000	38.9200	-7.134%	21,263,338	-4.034%
2026-06-09	45.8300	46.8712	38.34000	41.9100	+2.357%	44,142,162	-10.880%
2026-06-08	41.2200	41.4300	39.26500	40.9450	+3.344%	15,599,959	-8.780%
2026-06-05	42.1050	42.1050	37.69010	39.6200	-10.260%	21,846,472	-5.729%
2026-06-04	43.3300	44.8000	41.86000	44.1500	-1.253%	14,487,398	-15.402%
2026-06-03	47.7700	48.6600	44.65000	44.7100	-6.582%	16,325,779	-16.462%
2026-06-02	48.8600	50.2400	47.63010	47.8600	-0.167%	17,269,241	-21.960%
2026-06-01	47.0150	49.9600	45.01000	47.9400	+1.396%	17,487,221	-22.090%
2026-05-29	49.4000	49.4725	46.20000	47.2800	-4.773%	21,831,954	-21.003%
2026-05-28	49.9500	50.7250	46.95000	49.6500	+1.368%	20,470,356	-24.773%
2026-05-27	45.2400	49.3500	43.68010	48.9800	+8.507%	25,804,023	-23.744%
2026-05-26	48.3950	48.8500	44.72000	45.1400	-1.591%	22,554,199	-17.257%
2026-05-22	47.5900	48.5000	45.41180	45.8700	-4.477%	22,215,231	-18.574%
2026-05-21	42.3700	48.5732	42.30000	48.0200	+21.508%	43,011,794	-22.220%
2026-05-20	37.9900	39.5850	36.35000	39.5200	+7.919%	27,508,610	-5.491%
2026-05-19	37.7500	38.7900	35.68000	36.6200	-6.438%	15,285,880	+1.993%
2026-05-18	43.0850	43.0914	37.60000	39.1400	-8.036%	19,632,856	-4.573%
2026-05-15	44.3100	44.3200	42.10000	42.5600	-8.885%	17,723,110	-12.242%
2026-05-14	45.3900	47.7900	44.19500	46.7100	+2.704%	16,359,257	-20.039%
2026-05-13	44.9700	46.2800	42.93000	45.4800	+3.528%	15,283,260	-17.876%
2026-05-12	43.8400	45.3940	41.05000	43.9300	-1.480%	20,248,342	-14.978%
2026-05-11	40.3800	46.6399	38.83000	44.5900	+8.097%	27,374,414	-16.237%
2026-05-08	42.4010	42.4010	40.27000	41.2500	-0.674%	19,715,613	-9.455%
2026-05-07	43.3200	43.8500	40.16000	41.5300	-6.126%	25,434,912	-10.065%
2026-05-06	40.2700	44.2500	40.01000	44.2400	+10.933%	32,688,453	-15.574%
2026-05-05	36.5000	39.9400	35.68650	39.8800	+11.928%	32,489,839	-6.344%
2026-05-04	33.6400	36.2400	32.01000	35.6300	+6.200%	23,993,305	+4.827%
2026-05-01	34.2100	35.1500	33.29500	33.5500	-2.044%	17,041,297	+11.326%
2026-04-30	33.2100	35.3500	33.20000	34.2500	+4.788%	21,590,716	+9.051%
2026-04-29	32.3100	32.7836	30.86000	32.6850	+1.791%	16,809,081	+14.273%
2026-04-28	31.9950	32.8400	30.51000	32.1100	-4.633%	22,492,297	+16.319%
2026-04-27	35.1600	35.8795	33.31000	33.6700	-3.745%	20,807,463	+10.930%
2026-04-24	37.4700	38.5400	34.82000	34.9800	-3.769%	35,309,694	+6.775%
2026-04-23	34.8000	37.2700	34.58000	36.3500	+12.088%	55,485,372	+2.751%
2026-04-22	32.5000	33.1000	31.31000	32.4300	+3.544%	17,081,980	+15.171%
2026-04-21	33.7000	34.1600	31.17500	31.3200	-2.703%	26,532,442	+19.253%
2026-04-20	30.9350	32.5500	30.30000	32.1900	+2.093%	22,173,127	+16.030%
2026-04-17	30.8500	31.7200	30.24000	31.5300	+4.786%	19,767,851	+18.459%
2026-04-16	31.1900	31.3500	29.42000	30.0900	-2.337%	15,236,539	+24.128%
2026-04-15	31.4400	31.7900	29.65920	30.8100	-2.097%	24,272,747	+21.227%
2026-04-14	29.1000	31.9200	28.88000	31.4700	+14.022%	37,953,829	+18.684%
2026-04-13	25.6550	27.8700	25.56000	27.6000	+5.103%	21,422,223	+35.326%
2026-04-10	26.3800	28.2500	26.10000	26.2600	+2.698%	26,412,257	+42.232%
2026-04-09	26.0500	27.4000	25.07000	25.5700	-7.988%	35,841,492	+46.070%
2026-04-08	28.4450	29.3900	27.35000	27.7900	+10.365%	39,795,732	+34.401%
2026-04-07	25.0500	25.5900	24.38000	25.1800	-0.040%	20,180,867	+48.332%
2026-04-06	24.8850	26.1700	24.78000	25.1900	+2.565%	17,887,649	+48.273%
2026-04-02	22.7800	24.9500	22.62000	24.5600	+0.286%	19,745,771	+52.077%
2026-04-01	24.3000	25.9500	24.23000	24.4900	+3.159%	25,220,094	+52.511%
2026-03-31	21.2950	23.7900	21.03000	23.7400	+15.551%	23,993,111	+57.329%
2026-03-30	24.0750	24.1250	20.00000	20.5450	-13.531%	27,139,008	+81.796%
2026-03-27	25.4500	25.4500	23.28000	23.7600	-7.603%	17,033,557	+57.197%
2026-03-26	27.6250	27.6250	25.30000	25.7150	-9.358%	19,579,976	+45.246%
2026-03-25	27.6000	28.6550	26.79000	28.3700	+5.898%	14,613,833	+31.653%
2026-03-24	26.6700	27.5100	26.08000	26.7900	-1.724%	12,831,496	+39.418%
2026-03-23	26.4150	27.6500	26.16000	27.2600	+5.129%	14,846,989	+37.014%
2026-03-20	26.5500	26.6000	24.87000	25.9300	-2.884%	17,453,859	+44.042%
2026-03-19	26.0600	26.8624	25.42000	26.7000	+0.188%	12,261,440	+39.888%
2026-03-18	27.4000	27.7600	26.60000	26.6500	-3.126%	12,475,864	+40.150%
2026-03-17	27.4000	27.9900	26.90000	27.5100	-0.722%	11,366,446	+35.769%
2026-03-16	28.5800	29.0800	27.37500	27.7100	+2.440%	14,494,488	+34.789%
2026-03-13	28.1000	29.2530	26.79500	27.0500	-1.565%	18,724,714	+38.078%
2026-03-12	27.5200	27.7888	26.54500	27.4800	-3.647%	14,852,138	+35.917%
2026-03-11	27.8900	29.4250	27.75000	28.5200	+4.088%	17,901,497	+30.961%
2026-03-10	27.0600	28.3500	27.00000	27.4000	+1.369%	13,808,721	+36.314%
2026-03-09	25.0400	27.1661	24.41000	27.0300	+7.518%	18,590,105	+38.180%
2026-03-06	27.0200	28.4100	25.07000	25.1400	-10.502%	20,577,015	+48.568%
2026-03-05	28.0800	28.6600	26.56500	28.0900	-1.955%	15,913,385	+32.965%
2026-03-04	27.1500	28.9500	27.05000	28.6500	+9.560%	17,151,845	+30.366%
2026-03-03	26.3700	26.9300	25.28000	26.1500	-6.373%	13,745,374	+42.830%
2026-03-02	26.2700	28.1897	25.93000	27.9300	+2.420%	16,053,568	+33.727%
2026-02-27	27.5100	27.7400	26.07500	27.2700	-4.817%	18,348,819	+36.964%
2026-02-26	29.1100	29.4600	28.25000	28.6500	-1.479%	16,046,736	+30.366%
2026-02-25	31.5000	31.6800	28.82750	29.0800	-5.153%	19,076,026	+28.439%
2026-02-24	29.5650	31.2900	28.96000	30.6600	+2.200%	18,880,558	+21.820%
2026-02-23	28.4200	30.0800	28.26000	30.0000	+3.306%	14,693,382	+24.500%
2026-02-20	30.8700	31.2900	28.36500	29.0400	-7.897%	23,874,570	+28.616%
2026-02-19	31.2800	31.7500	30.56300	31.5300	-1.191%	15,011,134	+18.459%
2026-02-18	31.3200	33.4500	30.30000	31.9100	-4.917%	24,045,198	+17.048%
2026-02-17	34.2500	34.6800	32.39000	33.5600	-4.875%	21,374,185	+11.293%
2026-02-13	35.8700	37.4700	33.52000	35.2800	-2.461%	22,435,626	+5.867%
2026-02-12	37.0900	37.2300	34.56010	36.1700	-1.175%	18,236,232	+3.262%
2026-02-11	38.3700	39.3400	35.13000	36.6000	-2.322%	23,901,111	+2.049%
2026-02-10	37.6400	39.9800	37.35000	37.4700	-2.065%	24,411,563	-0.320%
2026-02-09	34.3000	39.3500	34.16000	38.2600	+9.471%	36,871,084	-2.378%
2026-02-06	29.6000	35.0850	29.24000	34.9500	+25.516%	44,893,556	+6.867%
2026-02-05	30.0050	31.4700	27.62000	27.8450	-11.715%	29,119,155	+34.135%
2026-02-04	36.4400	36.5800	29.75000	31.5400	-14.060%	38,523,819	+18.421%
2026-02-03	35.5300	36.7300	34.15000	36.7000	+5.460%	26,670,493	+1.771%
2026-02-02	33.4450	36.1600	32.62010	34.8000	+2.715%	23,149,404	+7.328%
2026-01-30	37.2150	37.9599	33.53000	33.8800	-11.006%	30,808,510	+10.242%
2026-01-29	39.6800	39.8900	36.99000	38.0700	-5.346%	30,466,729	-1.891%
2026-01-28	42.1500	42.2700	38.85070	40.2200	-2.733%	30,478,601	-7.136%
2026-01-27	36.7600	42.1000	36.49000	41.3500	+14.290%	47,555,676	-9.674%
2026-01-26	38.6500	41.6100	35.71590	36.1800	-4.006%	48,010,638	+3.234%
2026-01-23	34.3000	39.0000	33.21570	37.6900	+8.492%	48,149,835	-0.902%
2026-01-22	35.4500	36.1400	33.88000	34.7400	-0.913%	29,082,282	+7.513%
2026-01-21	36.3300	38.0000	32.32000	35.0600	-1.128%	42,237,883	+6.532%
2026-01-20	35.4100	37.2500	33.62000	35.4600	-5.187%	35,104,951	+5.330%
2026-01-16	35.1850	37.4700	34.52000	37.4000	+6.190%	31,716,284	-0.134%
2026-01-15	36.8500	37.0600	35.05000	35.2200	-2.438%	25,929,599	+6.048%
2026-01-14	35.9750	36.2500	34.71000	36.1000	-1.662%	30,296,737	+3.463%
2026-01-13	38.3600	39.0000	36.33000	36.7100	-3.926%	32,268,312	+1.743%
2026-01-12	36.6550	39.5050	35.94000	38.2100	+1.407%	50,454,070	-2.251%
2026-01-09	32.9300	38.3168	31.82000	37.6800	+17.971%	84,686,165	-0.876%
2026-01-08	31.6500	35.5000	31.06000	31.9400	+8.051%	91,305,904	+16.938%
2026-01-07	31.0000	31.4500	29.51500	29.5600	-2.313%	43,864,397	+26.353%
2026-01-06	29.8300	30.6287	28.88000	30.2600	+0.199%	30,503,253	+23.430%
2026-01-05	29.1250	30.6800	28.56000	30.2000	+7.435%	34,488,588	+23.675%
2026-01-02	25.3100	28.4400	24.65000	28.1100	+14.641%	35,984,277	+32.871%
2025-12-31	24.3050	25.9400	24.24000	24.5200	+1.827%	29,010,800	+52.325%
2025-12-30	25.8800	26.3700	24.07000	24.0800	-2.942%	25,449,819	+55.108%
2025-12-29	23.5750	24.9700	23.42000	24.8100	+3.160%	16,623,868	+50.544%
2025-12-26	25.7500	25.7600	23.96000	24.0500	-6.493%	15,445,703	+55.301%
2025-12-24	25.9800	26.5300	25.56000	25.7200	-1.380%	7,844,174	+45.218%
2025-12-23	26.8200	27.6800	25.93000	26.0800	-6.120%	17,859,067	+43.213%
2025-12-22	29.1550	29.4600	27.74000	27.7800	-0.251%	23,198,432	+34.449%
2025-12-19	24.5700	27.8900	24.32850	27.8500	+16.527%	37,962,745	+34.111%
2025-12-18	23.0000	24.8289	23.00000	23.9000	+8.636%	31,797,385	+56.276%
2025-12-17	24.4300	24.9399	21.93000	22.0000	-9.241%	29,218,942	+69.773%
2025-12-16	23.3600	24.3000	22.15000	24.2400	+5.483%	33,016,145	+54.084%
2025-12-15	27.8600	27.8600	22.89500	22.9800	-17.516%	43,512,859	+62.533%
2025-12-12	30.2600	31.7900	27.77900	27.8600	-9.428%	24,607,608	+34.063%
2025-12-11	30.3500	30.8500	28.92000	30.7600	-0.742%	21,146,023	+21.424%
2025-12-10	32.2000	32.6000	30.92010	30.9900	-5.432%	18,524,014	+20.523%
2025-12-09	31.9100	34.8609	31.90000	32.7700	+2.055%	31,473,125	+13.976%
2025-12-08	31.5400	32.3400	30.42000	32.1100	+2.851%	17,306,700	+16.319%
2025-12-05	31.8350	31.9600	29.59406	31.2200	+0.257%	26,898,310	+19.635%
2025-12-04	29.1800	31.6900	28.70000	31.1400	+6.063%	22,383,256	+19.942%
2025-12-03	27.8500	29.7300	26.86000	29.3600	+4.670%	20,861,880	+27.214%
2025-12-02	28.6000	30.3000	28.03000	28.0500	-0.567%	32,887,068	+33.155%
2025-12-01	25.9050	28.9350	25.69000	28.2100	+4.096%	24,866,639	+32.400%
2025-11-28	25.5000	27.3400	25.25000	27.1000	+8.661%	19,843,405	+37.823%
2025-11-26	24.2700	25.3200	23.82000	24.9400	+5.055%	21,902,493	+49.759%
2025-11-25	22.6600	23.7500	21.41000	23.7400	-0.210%	19,613,971	+57.329%
2025-11-24	21.6000	23.8000	21.05000	23.7900	+12.802%	27,281,114	+56.999%
2025-11-21	21.2450	21.4900	19.00500	21.0900	-1.310%	36,713,464	+77.098%
2025-11-20	25.9350	26.6000	21.29000	21.3700	-7.449%	38,215,247	+74.778%
2025-11-19	22.8000	24.2500	22.40000	23.0900	+1.095%	27,455,733	+61.758%
2025-11-18	22.2650	23.6099	21.88000	22.8400	-0.414%	26,755,855	+63.529%
2025-11-17	23.7550	24.6700	22.70500	22.9350	-3.023%	25,395,835	+62.852%
2025-11-14	21.1800	25.0000	20.55000	23.6500	+2.559%	44,508,638	+57.928%
2025-11-13	25.4350	26.0000	22.98000	23.0600	-12.685%	31,276,798	+61.969%
2025-11-12	28.9450	29.0800	25.52000	26.4100	-7.560%	27,189,386	+41.424%
2025-11-11	30.3500	30.5000	27.64000	28.5700	-9.128%	22,741,502	+30.732%
2025-11-10	32.1700	33.5500	31.26090	31.4400	+1.485%	23,961,547	+18.798%
2025-11-07	29.6550	31.2200	28.01000	30.9800	-0.322%	25,624,096	+20.562%
2025-11-06	33.6300	33.9000	31.03000	31.0800	-6.074%	20,380,748	+20.174%
2025-11-05	31.1400	33.5600	30.95000	33.0900	+6.536%	19,861,872	+12.874%
2025-11-04	30.7700	33.6800	29.95000	31.0600	-5.507%	28,973,975	+20.251%
2025-11-03	35.3900	35.6200	32.52000	32.8700	-5.164%	27,104,176	+13.629%
2025-10-31	34.9300	36.7800	33.55000	34.6600	+2.091%	31,396,884	+7.761%
2025-10-30	33.3850	35.6930	32.80000	33.9500	-1.365%	24,346,330	+10.015%
2025-10-29	35.0000	36.3200	33.12000	34.4200	+0.262%	29,239,920	+8.512%
2025-10-28	34.1950	37.1700	33.63000	34.3300	-0.058%	32,453,278	+8.797%
2025-10-27	34.4500	34.8000	33.37000	34.3500	+2.752%	21,482,737	+8.734%
2025-10-24	34.2500	35.7300	33.00000	33.4300	+0.150%	29,774,519	+11.726%
2025-10-23	31.2200	33.8900	30.64010	33.3800	+9.014%	25,050,911	+11.893%
2025-10-22	33.2900	33.8400	29.09420	30.6200	-5.900%	46,846,434	+21.979%
2025-10-21	35.2000	35.3600	32.08000	32.5400	-9.359%	26,889,236	+14.782%
2025-10-20	35.7300	36.3499	33.88000	35.9000	+4.848%	24,278,478	+4.039%
2025-10-17	35.0000	36.0197	33.06000	34.2400	-6.550%	30,485,793	+9.083%
2025-10-16	38.2500	40.2000	36.43000	36.6400	-2.966%	41,140,283	+1.938%
2025-10-15	36.7800	40.0800	35.61000	37.7600	+7.763%	52,351,084	-1.086%
2025-10-14	34.0700	38.1000	32.80000	35.0400	+2.336%	48,889,365	+6.592%
2025-10-13	36.3800	39.3300	34.20000	34.2400	+0.736%	56,662,555	+9.083%
2025-10-10	37.0200	39.0697	32.83010	33.9900	+16.046%	108,028,081	+9.885%
2025-10-09	28.1800	29.9800	27.07000	29.2900	+4.832%	43,613,729	+27.518%
2025-10-08	27.7200	28.2200	26.44000	27.9400	+2.344%	20,718,208	+33.679%
2025-10-07	28.4300	29.2600	26.31000	27.3000	-1.480%	31,017,807	+36.813%
2025-10-06	27.6750	29.2300	27.47000	27.7100	+4.448%	28,013,286	+34.789%
2025-10-03	26.8010	27.3700	25.26410	26.5300	+0.227%	26,999,923	+40.784%
2025-10-02	26.3500	28.2500	26.20000	26.4700	+5.880%	35,030,228	+41.103%
2025-10-01	22.8300	25.0500	22.30000	25.0000	+8.980%	23,678,671	+49.400%
2025-09-30	22.5000	23.5500	22.07400	22.9400	+3.567%	27,743,982	+62.816%
2025-09-29	22.0600	22.4100	21.18000	22.1500	+2.027%	19,268,220	+68.623%
2025-09-26	22.6850	22.7200	20.89000	21.7100	-3.896%	22,774,664	+72.041%
2025-09-25	22.2300	22.7300	21.40000	22.5900	-3.667%	25,579,720	+65.339%
2025-09-24	24.9500	25.2200	23.21000	23.4500	-4.945%	26,946,886	+59.275%
2025-09-23	25.0100	25.6100	23.60000	24.6700	+0.900%	40,659,558	+51.398%
2025-09-22	20.0000	24.8465	19.87000	24.4500	+19.385%	49,365,464	+52.761%
2025-09-19	19.8900	20.7951	19.80000	20.4800	+2.863%	31,532,673	+82.373%
2025-09-18	20.2800	20.5200	19.56500	19.9100	+0.403%	22,036,644	+87.594%
2025-09-17	19.1400	20.1500	18.88000	19.8300	+1.901%	24,438,896	+88.351%
2025-09-16	19.3500	19.7500	18.65000	19.4600	+0.568%	21,468,147	+91.932%
2025-09-15	19.1050	19.9600	18.78000	19.3500	+3.587%	31,247,490	+93.023%
2025-09-12	17.5400	18.7100	17.25400	18.6800	+8.731%	32,935,902	+99.946%
2025-09-11	17.0450	17.8800	16.64000	17.1800	+1.178%	29,445,783	+117.404%
2025-09-10	15.6600	17.0200	15.42240	16.9800	+11.711%	48,395,770	+119.965%
2025-09-09	14.7700	15.2400	13.91500	15.2000	+9.274%	31,108,235	+145.724%
2025-09-08	13.8500	13.9900	13.16000	13.9100	+0.144%	19,486,966	+168.512%
2025-09-05	14.6900	14.8236	13.67370	13.8900	-3.070%	16,356,731	+168.898%
2025-09-04	14.2300	14.5800	14.05460	14.3300	-0.348%	15,779,865	+160.642%
2025-09-03	15.3900	15.4700	14.36000	14.3800	-5.767%	19,046,060	+159.736%
2025-09-02	15.1300	15.7300	14.46000	15.2600	-4.506%	19,250,984	+144.758%
2025-08-29	16.9100	17.2900	15.57500	15.9800	-3.735%	28,060,922	+133.730%
2025-08-28	17.0000	17.6000	16.46000	16.6000	-0.599%	31,189,375	+125.000%
2025-08-27	16.4200	16.7700	15.92000	16.7000	+1.396%	25,165,246	+123.653%
2025-08-26	15.9200	16.5300	15.84000	16.4700	+3.260%	28,225,707	+126.776%
2025-08-25	16.0100	16.4000	15.57000	15.9500	-0.623%	23,663,624	+134.169%
2025-08-22	15.5300	16.7800	15.33000	16.0500	+1.776%	27,002,147	+132.710%
2025-08-21	15.6000	16.2463	15.23500	15.7700	+0.318%	20,703,102	+136.842%
2025-08-20	15.0900	15.7950	14.03000	15.7200	+2.477%	32,019,615	+137.595%
2025-08-19	16.1600	16.4000	14.98000	15.3400	-6.120%	29,217,961	+143.481%
2025-08-18	14.8750	16.9200	14.66000	16.3400	+15.969%	70,625,858	+128.580%
2025-08-15	14.5480	14.5600	13.53010	14.0900	-3.162%	17,802,035	+165.082%
2025-08-14	14.6250	15.0010	13.98000	14.5500	-1.689%	20,751,272	+156.701%
2025-08-13	15.2400	15.8500	14.23000	14.8000	-1.136%	24,686,724	+152.365%
2025-08-12	14.0112	15.1300	13.83040	14.9700	+6.700%	25,595,932	+149.499%
2025-08-11	14.2650	14.5800	13.90000	14.0300	-1.197%	19,107,236	+166.215%
2025-08-08	14.1900	14.4900	13.61000	14.2000	-0.281%	19,089,181	+163.028%
2025-08-07	14.9800	15.3600	13.65000	14.2400	-3.719%	28,969,248	+162.289%
2025-08-06	14.8250	15.2000	14.10000	14.7900	-0.672%	32,663,557	+152.535%
2025-08-05	13.8000	14.9000	13.55000	14.8900	+6.738%	43,452,655	+150.839%
2025-08-04	12.8300	13.9500	12.35000	13.9500	+11.422%	41,274,675	+167.742%
2025-08-01	12.4700	13.0700	11.40000	12.5200	-4.718%	50,626,514	+198.323%
2025-07-31	12.5700	14.0600	12.20000	13.1400	+31.007%	138,168,411	+184.247%
2025-07-30	10.0500	10.4000	9.79000	10.0300	-0.889%	28,882,089	+272.383%
2025-07-29	10.3250	10.3500	9.80000	10.1200	-4.348%	22,822,320	+269.071%
2025-07-28	10.9800	11.0100	10.33000	10.5800	-1.581%	20,512,822	+253.025%
2025-07-25	11.4000	11.5100	10.73500	10.7500	-4.018%	17,605,553	+247.442%
2025-07-24	11.0400	11.4500	10.80000	11.2000	+2.470%	19,833,784	+233.482%
2025-07-23	11.0900	11.2300	10.55000	10.9300	-0.183%	17,567,096	+241.720%
2025-07-22	11.1210	11.1300	10.35000	10.9500	-1.262%	22,585,448	+241.096%
2025-07-21	12.1850	12.2099	11.00000	11.0900	-7.041%	42,467,600	+236.790%
2025-07-18	11.4700	12.1500	11.20000	11.9300	+9.349%	55,754,865	+213.076%
2025-07-17	10.1800	11.2400	10.08000	10.9100	+8.449%	54,710,461	+242.346%
2025-07-16	10.0700	10.4188	9.75000	10.0600	+0.903%	28,956,344	+271.272%
2025-07-15	9.7050	10.2500	9.60330	9.9700	+4.727%	36,556,688	+274.624%
2025-07-14	9.2800	9.6900	9.23500	9.5200	+3.704%	22,574,129	+292.332%
2025-07-11	9.3300	9.3900	9.02000	9.1800	-1.608%	17,617,397	+306.863%
2025-07-10	9.4900	9.6360	9.28000	9.3300	-1.893%	18,123,678	+300.322%
2025-07-09	9.3500	9.5800	9.13000	9.5100	+3.145%	24,474,649	+292.744%
2025-07-08	9.8400	9.8500	9.20000	9.2200	-4.555%	26,939,109	+305.098%
2025-07-07	10.1600	10.1700	9.35000	9.6600	-7.560%	31,299,647	+286.646%
2025-07-03	10.6000	10.6698	10.26000	10.4500	-1.042%	17,883,740	+257.416%
2025-07-02	9.8400	10.6200	9.77000	10.5600	+8.197%	45,738,656	+253.693%
2025-07-01	10.0000	10.3700	9.71000	9.7600	-3.078%	29,309,562	+282.684%
2025-06-30	10.5600	10.7600	10.05000	10.0700	-2.987%	32,007,932	+270.904%
2025-06-27	10.9100	10.9600	10.16190	10.3800	-1.705%	50,665,367	+259.827%
2025-06-26	9.8900	10.6850	9.69000	10.5600	+7.536%	50,733,638	+253.693%
2025-06-25	10.5600	10.7500	9.70000	9.8200	-4.845%	34,364,894	+280.346%
2025-06-24	10.1500	10.5281	9.90000	10.3200	+4.559%	32,706,530	+261.919%
2025-06-23	10.0350	10.2700	9.41000	9.8700	-4.453%	38,424,579	+278.419%
2025-06-20	10.7200	10.8700	10.13000	10.3300	-2.639%	37,573,542	+261.568%
2025-06-18	10.9600	11.0200	10.58000	10.6100	-3.458%	29,145,428	+252.026%
2025-06-17	11.3000	11.7800	10.95000	10.9900	-4.848%	30,211,794	+239.854%
2025-06-16	11.4190	11.7300	10.89010	11.5500	+3.309%	40,956,558	+223.377%
2025-06-13	12.0250	12.5300	11.09010	11.1800	-10.631%	62,480,585	+234.079%
2025-06-12	11.9200	13.0900	11.75000	12.5100	+3.817%	74,875,444	+198.561%
2025-06-11	12.3300	12.4700	11.75000	12.0500	-3.446%	44,883,061	+209.959%
2025-06-10	13.0300	13.2800	12.18000	12.4800	-4.147%	62,090,144	+199.279%
2025-06-09	14.5200	14.5800	12.94000	13.0200	-6.061%	97,468,186	+186.866%
2025-06-06	13.1200	15.4200	13.06000	13.8600	+8.536%	182,081,512	+169.481%
2025-06-05	13.9700	14.4900	12.48000	12.7700	-3.623%	195,827,615	+192.482%
2025-06-04	10.4750	13.4700	10.46000	13.2500	+29.268%	219,053,333	+181.887%
2025-06-03	10.7050	10.7100	9.60000	10.2500	+1.085%	151,267,857	+264.390%
2025-06-02	8.2700	10.5400	8.03000	10.1400	+48.463%	239,746,469	+268.343%
2025-05-30	6.8600	7.0000	6.67500	6.8300	-2.983%	23,461,504	+446.852%
2025-05-29	7.4500	7.5200	7.01000	7.0400	-3.164%	25,248,664	+430.540%
2025-05-28	7.5900	7.6200	7.15000	7.2700	-4.216%	25,294,500	+413.755%
2025-05-27	7.6400	7.7100	7.24000	7.5900	+3.125%	30,788,204	+392.095%
2025-05-23	7.2900	7.5200	7.08500	7.3600	-1.604%	24,616,564	+407.473%
2025-05-22	7.1000	7.7000	6.97000	7.4800	+10.324%	55,900,870	+399.332%
2025-05-21	6.6400	7.3296	6.53000	6.7800	+0.743%	45,438,010	+450.885%
2025-05-20	6.8500	6.9000	6.43000	6.7300	-1.320%	36,593,354	+454.978%
2025-05-19	6.4500	6.8500	6.33000	6.8200	-0.146%	51,558,225	+447.654%
2025-05-16	5.7600	6.9900	5.75000	6.8300	+22.182%	74,883,576	+446.852%
2025-05-15	5.9200	5.9300	5.51210	5.5900	-6.522%	30,345,214	+568.157%
2025-05-14	5.7700	6.2800	5.76000	5.9800	+6.595%	51,545,886	+524.582%
2025-05-13	5.4400	5.6999	5.24000	5.6100	+5.650%	39,695,498	+565.775%
2025-05-12	5.6000	5.7300	5.25500	5.3100	-1.484%	38,860,588	+603.390%
2025-05-09	5.4950	5.6700	5.13000	5.3900	-2.000%	24,933,762	+592.950%
2025-05-08	5.3900	5.6346	5.26010	5.5000	+4.762%	28,997,882	+579.091%
2025-05-07	5.1800	5.3300	5.09000	5.2500	+0.768%	25,232,243	+611.429%
2025-05-06	5.0800	5.2400	4.99000	5.2100	+0.774%	24,546,171	+616.891%
2025-05-05	5.1750	5.3200	4.93000	5.1700	-2.453%	32,506,157	+622.437%
2025-05-02	5.2550	5.4200	5.07060	5.3000	+1.727%	33,147,161	+604.717%
2025-05-01	4.6800	5.2900	4.62000	5.2100	+14.758%	46,067,049	+616.891%
2025-04-30	4.3750	4.5700	4.20000	4.5400	+1.339%	36,021,731	+722.687%
2025-04-29	4.6900	4.7300	4.45000	4.4800	-4.883%	26,337,532	+733.705%
2025-04-28	4.7650	4.9400	4.43000	4.7100	+0.213%	29,869,761	+692.994%
2025-04-25	4.5650	4.7300	4.41000	4.7000	+3.524%	39,549,212	+694.681%
2025-04-24	4.1000	4.6300	4.06500	4.5400	+11.275%	37,873,021	+722.687%
2025-04-23	4.2500	4.3450	4.04000	4.0800	+1.241%	30,604,473	+815.441%
2025-04-22	4.0400	4.2700	3.95000	4.0300	+2.025%	33,176,836	+826.799%
2025-04-21	3.8850	4.2550	3.81000	3.9500	0.000%	38,714,052	+845.570%
2025-04-17	3.9900	4.1797	3.77000	3.9500	-3.186%	36,383,060	+845.570%
2025-04-16	3.3800	4.0900	3.31000	4.0800	+18.605%	56,231,129	+815.441%
2025-04-15	4.6000	4.7200	3.36000	3.4400	-35.940%	128,377,857	+985.756%
2025-04-14	5.6200	5.6750	5.25000	5.3700	+1.512%	28,497,490	+595.531%
2025-04-11	5.1500	5.3850	5.05000	5.2900	+3.119%	18,646,885	+606.049%
2025-04-10	5.2990	5.3950	5.01000	5.1300	-7.065%	20,654,359	+628.070%
2025-04-09	5.0500	5.6800	4.58000	5.5200	+8.661%	38,326,318	+576.630%
2025-04-08	5.7400	5.7600	4.89000	5.0800	-3.422%	20,047,809	+635.236%
2025-04-07	4.4000	5.5300	4.32000	5.2600	+6.911%	31,087,845	+610.076%
2025-04-04	5.4350	5.5253	4.58010	4.9200	-13.074%	33,316,120	+659.146%
2025-04-03	5.6000	5.9400	5.59000	5.6600	-9.295%	16,667,433	+559.894%
2025-04-02	5.8600	6.4700	5.86000	6.2400	+2.463%	27,540,751	+498.558%
2025-04-01	5.6200	6.1500	5.42000	6.0900	+8.363%	27,913,377	+513.300%
2025-03-31	5.3350	5.6500	5.28000	5.6200	-1.748%	15,771,058	+564.591%
2025-03-28	6.0000	6.0700	5.48000	5.7200	-6.230%	25,542,929	+552.972%
2025-03-27	6.3800	6.4456	6.06110	6.1000	-6.585%	26,381,908	+512.295%
2025-03-26	7.3700	7.3750	6.49000	6.5300	-12.231%	32,174,761	+471.975%
2025-03-25	8.0400	8.0700	7.40000	7.4400	-6.884%	23,658,569	+402.016%
2025-03-24	7.3000	8.0400	7.30000	7.9900	+13.013%	22,693,824	+367.459%
2025-03-21	7.1200	7.2900	6.99000	7.0700	-3.018%	18,172,527	+428.289%
2025-03-20	7.1450	7.5300	7.12010	7.2900	+0.413%	17,263,431	+412.346%
2025-03-19	7.0500	7.3800	6.95000	7.2600	+3.566%	19,714,247	+414.463%
2025-03-18	7.1400	7.3300	6.98000	7.0100	-4.496%	17,919,987	+432.810%
2025-03-17	7.0450	7.4500	6.97500	7.3400	+4.857%	14,904,672	+408.856%
2025-03-14	6.4800	7.0500	6.47500	7.0000	+11.465%	18,948,906	+433.571%
2025-03-13	6.6100	6.6500	6.16000	6.2800	-5.136%	13,686,212	+494.745%
2025-03-12	6.7300	6.8200	6.17000	6.6200	+3.843%	19,646,721	+464.199%
2025-03-11	6.3100	6.4700	6.01000	6.3750	+2.163%	16,365,813	+485.882%
2025-03-10	6.9200	7.0103	5.97010	6.2400	-14.050%	24,308,217	+498.558%
2025-03-07	6.9200	7.3700	6.70000	7.2600	+3.714%	22,141,113	+414.463%
2025-03-06	7.2900	7.5500	6.95390	7.0000	-8.973%	23,487,312	+433.571%
2025-03-05	7.0000	7.7300	6.80000	7.6900	+11.127%	24,254,869	+385.696%
2025-03-04	6.5600	7.2850	6.30000	6.9200	+0.581%	27,903,555	+439.740%
2025-03-03	8.2750	8.4100	6.81000	6.8800	-14.000%	37,464,338	+442.878%
2025-02-28	7.5600	8.0700	7.43000	8.0000	+2.171%	45,365,764	+366.875%
2025-02-27	8.5900	8.9000	7.80000	7.8300	-3.393%	48,302,857	+377.011%
2025-02-26	8.0400	8.5750	7.85010	8.1050	+2.595%	34,206,575	+360.827%
2025-02-25	8.6850	8.6850	7.40000	7.9000	-12.417%	58,457,918	+372.785%
2025-02-24	10.5000	10.5000	8.60000	9.0200	-15.305%	45,655,570	+314.080%
2025-02-21	10.3650	12.4800	10.32000	10.6500	+4.617%	64,825,812	+250.704%
2025-02-20	10.2580	10.4600	9.56000	10.1800	+2.312%	38,757,361	+266.896%
2025-02-19	9.6000	10.4300	9.55000	9.9500	+3.323%	27,666,219	+275.377%
2025-02-18	9.3700	9.9200	9.32000	9.6300	+5.708%	29,255,969	+287.850%
2025-02-14	8.3400	9.2800	8.30000	9.1100	+15.171%	43,100,262	+309.989%
2025-02-13	7.6600	7.9800	7.40000	7.9100	+4.630%	17,895,461	+372.187%
2025-02-12	7.4000	7.7600	7.22000	7.5600	-0.395%	17,500,593	+394.048%
2025-02-11	7.9598	8.2088	7.57000	7.5900	-6.412%	20,580,924	+392.095%
2025-02-10	7.8800	8.4500	7.77000	8.1100	+4.108%	18,840,213	+360.543%
2025-02-07	7.9100	8.0852	7.60000	7.7900	-1.142%	18,255,992	+379.461%
2025-02-06	8.1800	8.2400	7.73000	7.8800	-2.716%	14,180,214	+373.985%
2025-02-05	7.7500	8.1852	7.69500	8.1000	+5.332%	21,092,394	+361.111%
2025-02-04	7.5300	7.7600	7.32000	7.6900	+4.626%	25,159,237	+385.696%
2025-02-03	6.5500	7.4700	6.51000	7.3500	+3.230%	22,578,962	+408.163%
2025-01-31	7.5000	7.8800	7.08000	7.1200	-3.523%	23,554,381	+424.579%
2025-01-30	6.9000	7.4250	6.83000	7.3800	+10.314%	23,829,404	+406.098%
2025-01-29	6.5100	7.0600	6.38000	6.6900	+2.607%	20,798,196	+458.296%
2025-01-28	6.9200	7.0200	6.25000	6.5200	+0.695%	32,116,267	+472.853%
2025-01-27	8.2200	8.2800	6.12000	6.4750	-27.734%	58,072,192	+476.834%
2025-01-24	9.3599	9.5000	8.88000	8.9600	-3.344%	14,995,931	+316.853%
2025-01-23	9.3600	9.9000	9.24000	9.2700	-3.838%	15,230,419	+302.913%
2025-01-22	9.3800	9.8700	9.15000	9.6400	+2.444%	22,299,880	+287.448%
2025-01-21	9.0450	9.5300	8.45000	9.4100	+5.730%	22,455,227	+296.918%
2025-01-17	9.2700	9.2700	8.58000	8.9000	-0.891%	23,133,468	+319.663%
2025-01-16	8.2850	9.7300	8.26000	8.9800	+7.288%	32,494,714	+315.924%
2025-01-15	8.4200	8.6900	8.11000	8.3700	-1.991%	34,755,417	+346.237%
2025-01-14	9.5300	9.7150	8.25000	8.5400	+9.981%	69,562,784	+337.354%
2025-01-13	7.9600	7.9850	7.46000	7.7650	-6.333%	14,519,016	+381.005%
2025-01-10	8.5800	8.5800	8.01000	8.2900	-4.767%	14,213,040	+350.543%
2025-01-08	9.1600	9.2699	8.32000	8.7050	-7.590%	13,820,354	+329.064%
2025-01-07	9.9400	10.1600	9.21310	9.4200	-3.779%	14,553,687	+296.497%

.dark-mode .fRXTvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fRXTvR{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD
Applied Digital Corporation Common Stock
stock NASDAQ